Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,659.34 -805.46 (-1.31%) CMC Crypto 200
1,264.04 -19.79 (-1.54%)
Aehr Test Systems (AEHR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR250117C00002500 | 2024-06-10 9:53AM EDT | 2.50 | 10.49 | 8.60 | 8.90 | 0.00 | - | 9 | 11 | 118.36% |
| AEHR250117C00005000 | 2024-05-09 10:32AM EDT | 5.00 | 6.73 | 8.20 | 8.60 | 0.00 | - | 5 | 36 | 230.37% |
| AEHR250117C00007500 | 2024-06-28 2:57PM EDT | 7.50 | 4.60 | 3.30 | 6.00 | +0.65 | +16.46% | 7 | 81 | 88.28% |
| AEHR250117C00010000 | 2024-06-27 1:53PM EDT | 10.00 | 3.21 | 3.00 | 3.40 | +0.01 | +0.31% | 2 | 150 | 83.11% |
| AEHR250117C00012500 | 2024-06-28 10:56AM EDT | 12.50 | 2.30 | 2.25 | 2.40 | +0.51 | +28.49% | 4 | 402 | 85.06% |
| AEHR250117C00015000 | 2024-06-28 11:25AM EDT | 15.00 | 1.65 | 1.55 | 1.70 | +0.10 | +6.45% | 4 | 557 | 83.59% |
| AEHR250117C00017500 | 2024-06-21 10:32AM EDT | 17.50 | 1.04 | 1.10 | 1.20 | 0.00 | - | 7 | 438 | 82.91% |
| AEHR250117C00020000 | 2024-06-28 11:28AM EDT | 20.00 | 0.85 | 0.80 | 0.90 | -0.02 | -2.30% | 2 | 854 | 83.50% |
| AEHR250117C00022500 | 2024-06-28 11:26AM EDT | 22.50 | 0.66 | 0.60 | 0.70 | +0.21 | +46.67% | 2 | 420 | 84.57% |
| AEHR250117C00025000 | 2024-06-25 10:08AM EDT | 25.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 2 | 343 | 85.25% |
| AEHR250117C00030000 | 2024-06-27 1:37PM EDT | 30.00 | 0.29 | 0.20 | 0.40 | 0.00 | - | 6 | 658 | 85.84% |
| AEHR250117C00035000 | 2024-06-27 1:37PM EDT | 35.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 27 | 505 | 87.50% |
| AEHR250117C00040000 | 2024-06-14 11:44AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 50.00% |
| AEHR250117C00045000 | 2024-05-28 12:40PM EDT | 45.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 13 | 122 | 115.43% |
| AEHR250117C00050000 | 2024-06-27 12:20PM EDT | 50.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 354 | 121.19% |
| AEHR250117C00055000 | 2024-05-22 10:58AM EDT | 55.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 6 | 292 | 108.79% |
| AEHR250117C00060000 | 2024-05-22 1:05PM EDT | 60.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 887 | 117.77% |
| AEHR250117C00065000 | 2024-03-25 10:13AM EDT | 65.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 7 | 293 | 133.40% |
| AEHR250117C00070000 | 2024-06-05 2:06PM EDT | 70.00 | 0.13 | 0.05 | 0.55 | 0.00 | - | 8 | 246 | 131.64% |
| AEHR250117C00075000 | 2024-02-08 11:34AM EDT | 75.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 4 | 24 | 135.16% |
| AEHR250117C00080000 | 2024-06-28 12:23PM EDT | 80.00 | 0.08 | 0.05 | 0.15 | +0.02 | +33.33% | 1 | 173 | 116.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEHR250117P00002500 | 2024-04-03 9:30AM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| AEHR250117P00005000 | 2024-06-28 12:42PM EDT | 5.00 | 0.25 | 0.20 | 0.30 | -0.06 | -19.35% | 20 | 728 | 87.89% |
| AEHR250117P00007500 | 2024-06-27 10:31AM EDT | 7.50 | 0.95 | 0.80 | 0.90 | 0.00 | - | 1 | 694 | 82.23% |
| AEHR250117P00010000 | 2024-06-28 12:42PM EDT | 10.00 | 1.94 | 1.80 | 1.95 | -0.11 | -5.37% | 40 | 625 | 77.83% |
| AEHR250117P00012500 | 2024-06-28 12:42PM EDT | 12.50 | 3.48 | 3.20 | 3.40 | -0.21 | -5.69% | 20 | 404 | 74.32% |
| AEHR250117P00015000 | 2024-06-21 12:26PM EDT | 15.00 | 5.50 | 5.00 | 5.20 | 0.00 | - | 1 | 186 | 72.66% |
| AEHR250117P00017500 | 2024-06-13 2:56PM EDT | 17.50 | 5.55 | 7.00 | 7.20 | 0.00 | - | 2 | 372 | 69.92% |
| AEHR250117P00020000 | 2024-06-17 2:26PM EDT | 20.00 | 8.45 | 9.20 | 9.40 | 0.00 | - | 11 | 85 | 68.36% |
| AEHR250117P00022500 | 2024-06-21 10:32AM EDT | 22.50 | 12.21 | 11.50 | 11.70 | 0.00 | - | 1 | 336 | 66.31% |
| AEHR250117P00025000 | 2024-06-18 3:11PM EDT | 25.00 | 12.80 | 13.70 | 15.90 | 0.00 | - | 1 | 120 | 104.59% |
| AEHR250117P00030000 | 2024-05-24 3:36PM EDT | 30.00 | 18.38 | 19.10 | 19.60 | 0.00 | - | 20 | 31 | 98.05% |
| AEHR250117P00035000 | 2024-03-25 3:27PM EDT | 35.00 | 24.20 | 23.50 | 25.20 | 0.00 | - | 20 | 0 | 107.62% |
| AEHR250117P00040000 | 2024-04-04 12:48PM EDT | 40.00 | 28.30 | 27.90 | 28.80 | 0.00 | - | 9 | 9 | 0.00% |
| AEHR250117P00045000 | 2024-01-17 11:15AM EDT | 45.00 | 27.93 | 27.10 | 28.60 | 0.00 | - | 3 | 12 | 0.00% |
| AEHR250117P00050000 | 2023-12-13 11:41AM EDT | 50.00 | 28.20 | 32.10 | 33.00 | 0.00 | - | 1 | 13 | 0.00% |
| AEHR250117P00055000 | 2023-10-18 10:20AM EDT | 55.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AEHR250117P00060000 | 2024-01-23 10:51AM EDT | 60.00 | 43.10 | 41.60 | 46.00 | 0.00 | - | 4 | 18 | 0.00% |
| AEHR250117P00065000 | 2023-10-16 3:51PM EDT | 65.00 | 31.90 | 37.50 | 41.10 | 0.00 | - | 6 | 6 | 0.00% |
| AEHR250117P00075000 | 2023-07-25 12:59PM EDT | 75.00 | 32.00 | 36.80 | 40.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.